7593 VTホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	323	330	321	330	42,800	110
2011-12-29	316	324	316	323	27,800	107.67
2011-12-28	315	318	315	318	7,600	106
2011-12-27	317	319	315	316	26,800	105.33
2011-12-26	318	318	313	316	53,600	105.33
2011-12-22	311	315	309	310	47,500	103.33
2011-12-21	314	315	310	314	171,800	104.67
2011-12-20	313	317	311	316	14,500	105.33
2011-12-19	312	317	312	313	251,200	104.33
2011-12-16	319	325	316	323	64,300	107.67
2011-12-15	326	326	321	321	24,600	107
2011-12-14	324	327	323	326	34,600	108.67
2011-12-13	320	327	319	324	61,400	108
2011-12-12	321	323	319	321	32,400	107
2011-12-09	319	320	316	319	17,100	106.33
2011-12-08	323	323	318	318	33,900	106
2011-12-07	331	331	321	325	53,900	108.33
2011-12-06	321	323	320	320	26,300	106.67
2011-12-05	322	326	318	324	36,300	108
2011-12-02	320	321	313	318	39,500	106
2011-12-01	320	323	320	320	47,400	106.67
2011-11-30	306	319	306	318	39,700	106
2011-11-29	302	306	300	305	20,200	101.67
2011-11-28	299	301	295	301	56,700	100.33
2011-11-25	294	302	291	294	43,700	98
2011-11-24	301	305	290	293	73,900	97.67
2011-11-22	295	309	294	305	25,900	101.67
2011-11-21	314	317	299	299	86,900	99.67
2011-11-18	318	319	304	319	84,900	106.33
2011-11-17	328	328	315	323	59,900	107.67
2011-11-16	333	336	327	328	28,700	109.33
2011-11-15	335	337	331	334	52,600	111.33
2011-11-14	325	337	325	335	32,100	111.67
2011-11-11	323	330	322	327	39,100	109
2011-11-10	326	326	321	322	71,300	107.33
2011-11-09	330	335	330	334	54,400	111.33
2011-11-08	339	340	327	327	145,000	109
2011-11-07	335	347	331	344	137,400	114.67
2011-11-04	331	331	328	330	57,500	110
2011-11-02	332	333	326	327	89,100	109
2011-11-01	331	339	330	334	76,400	111.33
2011-10-31	327	338	325	333	126,900	111
2011-10-28	334	335	323	323	74,300	107.67
2011-10-27	330	335	328	330	151,100	110
2011-10-26	325	348	322	335	647,801	111.67
2011-10-25	314	315	310	310	41,100	103.33
2011-10-24	311	314	308	314	33,800	104.67
2011-10-21	309	311	307	308	22,700	102.67
2011-10-20	306	308	305	305	13,200	101.67
2011-10-19	307	309	305	308	6,400	102.67
2011-10-18	309	310	307	309	12,000	103
2011-10-17	311	314	310	314	9,600	104.67
2011-10-14	312	315	311	313	4,600	104.33
2011-10-13	320	320	311	317	31,900	105.67
2011-10-12	320	320	314	319	16,100	106.33
2011-10-11	306	321	306	321	65,800	107
2011-10-07	302	303	300	303	35,700	101
2011-10-06	300	302	300	300	27,500	100
2011-10-05	307	307	300	300	58,800	100
2011-10-04	302	308	298	303	69,800	101
2011-10-03	310	315	305	306	43,600	102
2011-09-30	321	321	315	321	42,800	107
2011-09-29	315	322	314	321	48,700	107
2011-09-28	314	320	311	320	18,400	106.67
2011-09-27	306	317	306	315	49,600	105
2011-09-26	312	313	300	302	93,300	100.67
2011-09-22	320	322	310	311	73,800	103.67
2011-09-21	319	324	319	324	34,100	108
2011-09-20	326	330	321	321	58,400	107
2011-09-16	309	338	308	338	168,000	112.67
2011-09-15	310	314	305	306	62,000	102
2011-09-14	307	311	303	305	102,800	101.67
2011-09-13	315	319	305	306	112,400	102
2011-09-12	329	330	311	314	72,000	104.67
2011-09-09	331	334	327	331	40,400	110.33
2011-09-08	333	337	324	331	53,000	110.33
2011-09-07	324	335	324	330	65,000	110
2011-09-06	340	340	322	322	67,000	107.33
2011-09-05	347	347	339	341	45,600	113.67
2011-09-02	348	352	344	348	74,000	116
2011-09-01	340	356	339	344	149,100	114.67
2011-08-31	323	340	323	340	107,200	113.33
2011-08-30	332	332	327	327	27,300	109
2011-08-29	331	332	322	324	28,600	108
2011-08-26	328	329	322	323	32,500	107.67
2011-08-25	313	334	313	330	101,700	110
2011-08-24	318	325	316	316	51,100	105.33
2011-08-23	310	325	307	317	119,400	105.67
2011-08-22	320	327	304	306	216,100	102
2011-08-19	337	337	317	317	249,800	105.67
2011-08-18	347	353	344	344	128,700	114.67
2011-08-17	358	359	344	346	178,400	115.33
2011-08-16	361	368	352	358	282,800	119.33
2011-08-15	357	365	353	356	255,600	118.67
2011-08-12	372	375	347	350	330,000	116.67
2011-08-11	347	370	341	364	355,500	121.33
2011-08-10	336	370	335	354	578,401	118
2011-08-09	332	343	321	333	413,800	111
2011-08-08	335	349	323	349	353,600	116.33
2011-08-05	311	349	311	348	472,300	116
2011-08-04	329	339	326	339	109,200	113
2011-08-03	324	339	319	330	200,800	110
2011-08-02	330	333	321	329	325,100	109.67
2011-08-01	340	347	333	340	352,800	113.33
2011-07-29	323	350	316	350	534,601	116.67
2011-07-28	314	337	310	331	887,501	110.33
2011-07-27	296	320	292	311	811,101	103.67
2011-07-26	299	299	289	295	165,700	98.33
2011-07-25	294	297	291	293	92,200	97.67
2011-07-22	281	301	281	296	350,600	98.67
2011-07-21	281	282	279	281	44,000	93.67
2011-07-20	284	285	281	283	44,200	94.33
2011-07-19	285	286	282	284	35,600	94.67
2011-07-15	283	286	281	282	56,600	94
2011-07-14	285	286	283	286	25,600	95.33
2011-07-13	285	286	284	285	25,000	95
2011-07-12	280	287	280	284	63,800	94.67
2011-07-11	281	283	279	283	31,400	94.33
2011-07-08	282	283	281	283	23,100	94.33
2011-07-07	280	283	279	282	56,700	94
2011-07-06	281	281	277	280	55,100	93.33
2011-07-05	282	284	281	281	122,000	93.67
2011-07-04	286	287	283	284	74,800	94.67
2011-07-01	285	286	284	285	55,500	95
2011-06-30	288	289	281	287	102,600	95.67
2011-06-29	289	291	285	290	92,200	96.67
2011-06-28	284	288	283	286	37,100	95.33
2011-06-27	283	284	281	282	40,800	94
2011-06-24	285	287	283	284	73,400	94.67
2011-06-23	281	297	281	288	637,601	96
2011-06-22	278	278	269	273	130,800	91
2011-06-21	273	276	273	276	41,800	92
2011-06-20	273	274	271	273	46,300	91
2011-06-17	274	275	270	270	65,700	90
2011-06-16	275	275	268	272	127,600	90.67
2011-06-15	285	287	265	272	485,300	90.67
2011-06-14	257	257	251	255	26,700	85
2011-06-13	257	259	251	257	34,300	85.67
2011-06-10	257	259	257	259	13,700	86.33
2011-06-09	256	259	256	257	29,200	85.67
2011-06-08	260	260	254	260	71,900	86.67
2011-06-07	259	260	255	260	36,800	86.67
2011-06-06	257	259	255	259	31,400	86.33
2011-06-03	256	257	253	257	35,300	85.67
2011-06-02	251	256	250	256	26,100	85.33
2011-06-01	250	258	248	255	82,500	85
2011-05-31	244	250	241	250	62,700	83.33
2011-05-30	244	244	241	242	26,000	80.67
2011-05-27	240	243	238	242	43,200	80.67
2011-05-26	244	244	241	244	24,100	81.33
2011-05-25	248	248	240	241	43,300	80.33
2011-05-24	244	250	244	248	39,200	82.67
2011-05-23	249	250	245	245	31,200	81.67
2011-05-20	244	249	242	249	27,400	83
2011-05-19	240	244	240	243	21,200	81
2011-05-18	235	243	234	240	46,400	80
2011-05-17	232	235	230	235	34,100	78.33
2011-05-16	236	237	229	232	72,100	77.33
2011-05-13	248	248	239	239	122,700	79.67
2011-05-12	252	255	242	247	406,600	82.33
2011-05-11	251	266	251	266	193,400	88.67
2011-05-10	249	253	247	253	30,100	84.33
2011-05-09	255	255	247	247	63,900	82.33
2011-05-06	251	254	244	253	69,400	84.33
2011-05-02	257	257	252	256	88,600	85.33
2011-04-28	254	256	252	256	43,300	85.33
2011-04-27	255	257	253	255	54,200	85
2011-04-26	255	258	253	257	50,700	85.67
2011-04-25	259	259	253	255	57,700	85
2011-04-22	253	255	246	254	24,000	84.67
2011-04-21	257	257	243	254	79,800	84.67
2011-04-20	267	268	250	252	245,000	84
2011-04-19	259	269	258	262	204,000	87.33
2011-04-18	268	277	254	274	400,600	91.33
2011-04-15	242	248	239	245	67,000	81.67
2011-04-14	227	238	225	236	72,200	78.67
2011-04-13	225	226	222	226	74,700	75.33
2011-04-12	226	230	223	227	56,300	75.67
2011-04-11	230	231	225	230	93,400	76.67
2011-04-08	227	230	221	230	78,400	76.67
2011-04-07	233	233	228	232	51,800	77.33
2011-04-06	225	234	225	232	63,000	77.33
2011-04-05	239	239	226	229	108,300	76.33
2011-04-04	257	257	239	239	169,200	79.67
2011-04-01	252	256	248	256	89,000	85.33
2011-03-31	251	254	246	252	107,400	84
2011-03-30	255	261	245	252	110,100	84
2011-03-29	248	256	238	252	256,100	84
2011-03-28	283	283	259	266	409,900	88.67
2011-03-25	273	297	269	286	1,172,501	95.33
2011-03-24	235	237	224	226	169,600	75.33
2011-03-23	221	234	219	232	184,800	77.33
2011-03-22	222	228	217	225	327,600	75
2011-03-18	186	200	186	199	398,900	66.33
2011-03-17	163	185	163	179	457,700	59.67
2011-03-16	152	196	152	188	576,101	62.67
2011-03-15	200	200	147	167	896,101	55.67
2011-03-14	229	260	222	227	289,100	75.67
2011-03-11	294	300	292	293	98,600	97.67
2011-03-10	303	303	296	298	83,200	99.33
2011-03-09	300	308	299	302	221,300	100.67
2011-03-08	297	302	297	300	67,300	100
2011-03-07	295	298	291	296	129,400	98.67
2011-03-04	298	299	293	294	114,100	98
2011-03-03	295	297	292	295	46,300	98.33
2011-03-02	300	300	296	297	44,100	99
2011-03-01	298	303	298	303	69,500	101
2011-02-28	299	299	294	299	22,100	99.67
2011-02-25	286	294	286	294	79,600	98
2011-02-24	293	299	286	293	139,500	97.67
2011-02-23	285	300	285	297	96,400	99
2011-02-22	307	307	296	296	177,100	98.67
2011-02-21	305	310	304	307	76,300	102.33
2011-02-18	309	313	307	310	82,200	103.33
2011-02-17	309	313	307	309	119,900	103
2011-02-16	313	316	309	309	133,900	103
2011-02-15	304	316	304	316	104,800	105.33
2011-02-14	317	317	301	306	280,400	102
2011-02-10	320	320	315	316	107,100	105.33
2011-02-09	319	325	315	321	136,700	107
2011-02-08	328	331	318	320	317,400	106.67
2011-02-07	335	360	319	323	1,621,902	107.67
2011-02-04	317	328	314	326	185,200	108.67
2011-02-03	329	334	312	315	361,600	105
2011-02-02	320	329	318	329	205,800	109.67
2011-02-01	323	326	318	318	127,300	106
2011-01-31	315	327	303	318	285,100	106
2011-01-28	328	328	316	321	276,000	107
2011-01-27	318	324	317	321	255,000	107
2011-01-26	310	326	310	321	308,500	107
2011-01-25	308	313	307	310	272,800	103.33
2011-01-24	299	306	299	306	138,100	102
2011-01-21	315	316	297	303	514,301	101
2011-01-20	305	321	303	320	402,500	106.67
2011-01-19	303	310	300	305	257,700	101.67
2011-01-18	300	307	298	303	152,700	101
2011-01-17	301	307	296	301	398,000	100.33
2011-01-14	318	332	308	309	737,601	103
2011-01-13	303	325	303	322	759,301	107.33
2011-01-12	296	305	294	304	358,900	101.33
2011-01-11	299	304	289	300	429,900	100
2011-01-07	319	320	288	295	1,194,101	98.33
2011-01-06	336	337	314	321	709,401	107
2011-01-05	339	343	327	335	759,201	111.67
2011-01-04	315	336	314	336	1,151,201	112

分割・併合履歴： [2014-03-27]1株→3株 [2004-09-27]1株→5株 [2000-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31